Makita Corporation (MKTAY)
OTC: MKTAY
· Real-Time Price · USD
32.60
0.36 (1.13%)
At close: Oct 03, 2025, 3:58 PM
32.55
-0.17%
Pre-market: Oct 03, 2025, 10:16 AM EDT
MKTAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 32.55 | 32.67 | 32.38 | 32.60 | 32.60 | 1.12% | 9,935 |
| Oct 2, 2025 | 32.26 | 32.26 | 32.05 | 32.24 | 32.24 | -0.86% | 6,700 |
| Oct 1, 2025 | 32.71 | 32.71 | 32.52 | 32.52 | 32.52 | 0.53% | 6,222 |
| Sep 30, 2025 | 32.50 | 32.50 | 32.21 | 32.35 | 32.35 | -0.89% | 5,800 |
| Sep 29, 2025 | 32.68 | 32.77 | 32.61 | 32.64 | 32.56 | -0.34% | 5,322 |
| Sep 26, 2025 | 32.77 | 32.77 | 32.66 | 32.75 | 32.67 | 1.08% | 5,626 |
| Sep 25, 2025 | 33.34 | 33.95 | 32.30 | 32.40 | 32.32 | -0.58% | 25,800 |
| Sep 24, 2025 | 33.46 | 33.64 | 32.59 | 32.59 | 32.51 | -2.43% | 20,900 |
| Sep 23, 2025 | 33.40 | 33.92 | 33.32 | 33.40 | 33.32 | 0.60% | 87,900 |
| Sep 22, 2025 | 33.03 | 33.79 | 33.03 | 33.20 | 33.12 | -1.16% | 76,537 |
| Sep 19, 2025 | 33.58 | 33.83 | 33.56 | 33.59 | 33.51 | -4.03% | 53,027 |
| Sep 18, 2025 | 34.56 | 35.00 | 34.41 | 35.00 | 34.92 | 2.64% | 5,400 |
| Sep 17, 2025 | 34.75 | 35.00 | 34.10 | 34.10 | 34.02 | 0.47% | 7,600 |
| Sep 16, 2025 | 33.85 | 33.94 | 33.85 | 33.94 | 33.86 | -1.48% | 16,700 |
| Sep 15, 2025 | 34.41 | 34.45 | 34.26 | 34.45 | 34.37 | 0.61% | 3,400 |
| Sep 12, 2025 | 34.53 | 34.67 | 34.14 | 34.24 | 34.16 | -1.95% | 3,700 |
| Sep 11, 2025 | 34.90 | 34.95 | 34.90 | 34.92 | 34.84 | 0.06% | 21,616 |
| Sep 10, 2025 | 35.39 | 35.39 | 34.58 | 34.90 | 34.81 | 0.26% | 3,200 |
| Sep 9, 2025 | 34.79 | 34.85 | 34.78 | 34.81 | 34.73 | -1.16% | 3,600 |
| Sep 8, 2025 | 35.58 | 36.22 | 35.05 | 35.22 | 35.14 | 3.25% | 2,619 |
Page 1 of 136